Maruti Global Industries Limited (BOM:531319)
India · Delayed Price · Currency is INR 40.59
+0.35 (0.87%)
At close: Sep 25, 2026
Maruti Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 38.30 | 46.50 | 38.30 | 40.59 | 40.59 | 0.87% | 9,507 |
| Sep 24, 2026 | 41.96 | 43.00 | 38.10 | 40.24 | 40.24 | -4.10% | 4,317 |
| Sep 23, 2026 | 40.55 | 43.99 | 40.00 | 41.96 | 41.96 | 2.44% | 8,641 |
| Sep 22, 2026 | 41.64 | 42.25 | 38.68 | 40.96 | 40.96 | 0.34% | 2,169 |
| Sep 21, 2026 | 38.91 | 41.00 | 37.62 | 40.82 | 40.82 | 2.82% | 5,170 |
| Sep 18, 2026 | 41.45 | 42.50 | 39.01 | 39.70 | 39.70 | -3.69% | 7,569 |
| Sep 17, 2026 | 43.50 | 43.55 | 40.95 | 41.22 | 41.22 | -5.22% | 2,833 |
| Sep 16, 2026 | 44.47 | 47.99 | 40.09 | 43.49 | 43.49 | -2.69% | 10,759 |
| Sep 15, 2026 | 47.99 | 48.25 | 44.50 | 44.69 | 44.69 | 0.38% | 18,272 |
| Sep 11, 2026 | 43.80 | 48.69 | 42.15 | 44.52 | 44.52 | 8.93% | 43,272 |
| Sep 10, 2026 | 38.00 | 45.12 | 38.00 | 40.87 | 40.87 | 8.70% | 42,509 |
| Sep 9, 2026 | 41.95 | 41.95 | 36.70 | 37.60 | 37.60 | -8.80% | 18,551 |
| Sep 8, 2026 | 36.92 | 42.95 | 36.00 | 41.23 | 41.23 | 13.90% | 54,360 |
| Sep 7, 2026 | 37.60 | 37.60 | 36.00 | 36.20 | 36.20 | 0.28% | 6,239 |
| Sep 4, 2026 | 38.40 | 38.40 | 35.40 | 36.10 | 36.10 | 1.38% | 5,469 |
| Sep 3, 2026 | 35.73 | 39.50 | 33.25 | 35.61 | 35.61 | -0.34% | 22,529 |
| Sep 2, 2026 | 38.50 | 38.50 | 33.00 | 35.73 | 35.73 | -3.72% | 48,042 |
| Sep 1, 2026 | 37.88 | 37.90 | 36.55 | 37.11 | 37.11 | -1.54% | 4,604 |
| Aug 31, 2026 | 40.00 | 40.00 | 33.00 | 37.69 | 37.69 | 0.13% | 58,695 |
| Aug 28, 2026 | 38.12 | 45.24 | 33.00 | 37.64 | 37.64 | -0.16% | 90,520 |
| Aug 27, 2026 | 36.20 | 38.90 | 34.40 | 37.70 | 37.70 | 3.23% | 43,855 |
| Aug 26, 2026 | 37.00 | 37.60 | 36.00 | 36.52 | 36.52 | -1.43% | 1,727 |
| Aug 25, 2026 | 38.30 | 39.00 | 37.05 | 37.05 | 37.05 | -3.26% | 3,999 |
| Aug 24, 2026 | 39.00 | 39.00 | 36.50 | 38.30 | 38.30 | -0.13% | 1,402 |
| Aug 21, 2026 | 37.75 | 40.00 | 35.25 | 38.35 | 38.35 | 3.62% | 21,813 |
| Aug 20, 2026 | 38.90 | 39.00 | 36.05 | 37.01 | 37.01 | -0.91% | 2,751 |
| Aug 19, 2026 | 37.85 | 39.40 | 34.60 | 37.35 | 37.35 | 2.78% | 21,318 |
| Aug 18, 2026 | 38.80 | 39.80 | 32.65 | 36.34 | 36.34 | 8.22% | 96,610 |
| Aug 17, 2026 | 36.00 | 39.95 | 33.00 | 33.58 | 33.58 | -1.52% | 42,880 |
| Aug 14, 2026 | 36.20 | 37.60 | 31.56 | 34.10 | 34.10 | -7.08% | 35,287 |
| Aug 13, 2026 | 35.77 | 36.70 | 35.77 | 36.70 | 36.70 | 0.55% | 462 |
| Aug 12, 2026 | 37.10 | 37.10 | 36.00 | 36.50 | 36.50 | -0.41% | 2,332 |
| Aug 11, 2026 | 36.61 | 36.97 | 34.85 | 36.65 | 36.65 | -0.54% | 2,376 |
| Aug 10, 2026 | 37.90 | 38.54 | 36.50 | 36.85 | 36.85 | -2.77% | 3,352 |
| Aug 7, 2026 | 38.68 | 38.68 | 36.75 | 37.90 | 37.90 | -2.02% | 4,001 |
| Aug 6, 2026 | 38.95 | 38.95 | 36.51 | 38.68 | 38.68 | 0.73% | 1,957 |
| Aug 5, 2026 | 38.25 | 38.49 | 37.48 | 38.40 | 38.40 | 2.40% | 692 |
| Aug 4, 2026 | 38.75 | 38.80 | 37.00 | 37.50 | 37.50 | -3.35% | 1,868 |
| Aug 3, 2026 | 39.00 | 39.00 | 37.10 | 38.80 | 38.80 | -0.51% | 609 |
| Jul 31, 2026 | 39.97 | 39.97 | 39.00 | 39.00 | 39.00 | 2.44% | 3,883 |
| Jul 30, 2026 | 39.40 | 39.40 | 37.96 | 38.07 | 38.07 | -4.71% | 3,647 |
| Jul 29, 2026 | 42.00 | 42.00 | 39.62 | 39.95 | 39.95 | -4.20% | 1,281 |
| Jul 28, 2026 | 40.70 | 42.00 | 40.48 | 41.70 | 41.70 | 3.14% | 3,282 |
| Jul 27, 2026 | 41.11 | 41.11 | 37.51 | 40.43 | 40.43 | 3.24% | 3,107 |
| Jul 24, 2026 | 39.36 | 39.36 | 37.70 | 39.16 | 39.16 | 3.74% | 733 |
| Jul 23, 2026 | 38.95 | 40.00 | 37.71 | 37.75 | 37.75 | -4.38% | 413 |
| Jul 22, 2026 | 39.10 | 39.55 | 37.20 | 39.48 | 39.48 | 1.00% | 210 |
| Jul 21, 2026 | 37.00 | 39.29 | 37.00 | 39.09 | 39.09 | 0.54% | 932 |
| Jul 20, 2026 | 38.49 | 39.29 | 36.67 | 38.88 | 38.88 | 0.73% | 1,540 |
| Jul 17, 2026 | 35.21 | 38.60 | 35.21 | 38.60 | 38.60 | 4.16% | 791 |